Hanwha PLUS Samsung Electronics Single Stock Leverage ETF (KRX:0193K0)
South Korea · Delayed Price · Currency is KRW 14,010
+785 (5.94%)
At close: Sep 23, 2026
KRX:0193K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,785.00 | 14,010.00 | 13,650.00 | 14,010.00 | - | 5.94% | 16,178 |
| Sep 22, 2026 | 13,865.00 | 13,885.00 | 13,045.00 | 13,225.00 | 13,225.00 | 2.52% | 13,225 |
| Sep 21, 2026 | 12,070.00 | 13,020.00 | 12,070.00 | 12,900.00 | 12,900.00 | 8.77% | 14,839 |
| Sep 18, 2026 | 11,765.00 | 11,875.00 | 11,560.00 | 11,860.00 | 11,860.00 | 6.32% | 18,176 |
| Sep 17, 2026 | 11,465.00 | 11,465.00 | 11,080.00 | 11,155.00 | 11,155.00 | -0.49% | 6,724 |
| Sep 16, 2026 | 10,790.00 | 11,210.00 | 10,730.00 | 11,210.00 | 11,210.00 | 4.72% | 1,603 |
| Sep 15, 2026 | 10,820.00 | 11,050.00 | 10,520.00 | 10,705.00 | 10,705.00 | -1.38% | 6,388 |
| Sep 14, 2026 | 10,935.00 | 11,270.00 | 10,780.00 | 10,855.00 | 10,855.00 | -7.50% | 10,211 |
| Sep 11, 2026 | 11,520.00 | 11,865.00 | 11,470.00 | 11,735.00 | 11,735.00 | -7.53% | 5,807 |
| Sep 10, 2026 | 12,735.00 | 12,755.00 | 12,110.00 | 12,690.00 | 12,690.00 | -0.16% | 10,175 |
| Sep 9, 2026 | 12,530.00 | 13,100.00 | 12,515.00 | 12,710.00 | 12,710.00 | -0.20% | 1,649 |
| Sep 8, 2026 | 12,980.00 | 13,475.00 | 12,595.00 | 12,735.00 | 12,735.00 | 1.11% | 18,183 |
| Sep 7, 2026 | 12,290.00 | 12,625.00 | 12,125.00 | 12,595.00 | 12,595.00 | 9.24% | 54,330 |
| Sep 4, 2026 | 11,495.00 | 11,710.00 | 11,250.00 | 11,530.00 | 11,530.00 | 5.83% | 6,307 |
| Sep 3, 2026 | 11,255.00 | 11,410.00 | 10,425.00 | 10,895.00 | 10,895.00 | -2.02% | 4,821 |
| Sep 2, 2026 | 11,230.00 | 11,445.00 | 10,970.00 | 11,120.00 | 11,120.00 | -5.96% | 12,842 |
| Sep 1, 2026 | 11,500.00 | 12,050.00 | 11,355.00 | 11,825.00 | 11,825.00 | -1.13% | 7,408 |
| Aug 31, 2026 | 11,070.00 | 11,960.00 | 10,760.00 | 11,960.00 | 11,960.00 | 2.05% | 5,557 |
| Aug 28, 2026 | 11,970.00 | 12,370.00 | 11,625.00 | 11,720.00 | 11,720.00 | -4.87% | 8,160 |
| Aug 27, 2026 | 12,650.00 | 12,815.00 | 12,210.00 | 12,320.00 | 12,320.00 | 3.01% | 16,066 |
| Aug 26, 2026 | 11,695.00 | 12,385.00 | 11,565.00 | 11,960.00 | 11,960.00 | 1.53% | 14,210 |
| Aug 25, 2026 | 10,810.00 | 11,820.00 | 10,690.00 | 11,780.00 | 11,780.00 | -0.38% | 33,278 |
| Aug 24, 2026 | 13,230.00 | 13,265.00 | 11,550.00 | 11,825.00 | 11,825.00 | -16.43% | 34,472 |
| Aug 21, 2026 | 12,705.00 | 14,350.00 | 12,610.00 | 14,150.00 | 14,150.00 | 9.14% | 21,512 |
| Aug 20, 2026 | 11,690.00 | 13,167.00 | 11,545.00 | 12,965.00 | 12,965.00 | 17.86% | 25,189 |
| Aug 19, 2026 | 11,500.00 | 11,635.00 | 11,000.00 | 11,000.00 | 11,000.00 | -14.99% | 45,114 |
| Aug 18, 2026 | 14,250.00 | 14,860.00 | 12,630.00 | 12,940.00 | 12,940.00 | -4.22% | 12,685 |
| Aug 14, 2026 | 13,565.00 | 13,565.00 | 12,825.00 | 13,510.00 | 13,510.00 | 5.51% | 39,277 |
| Aug 13, 2026 | 12,545.00 | 13,200.00 | 12,525.00 | 12,805.00 | 12,805.00 | 8.75% | 44,346 |
| Aug 12, 2026 | 10,745.00 | 12,200.00 | 10,705.00 | 11,775.00 | 11,775.00 | 13.00% | 27,891 |
| Aug 11, 2026 | 9,715.00 | 10,750.00 | 9,480.00 | 10,420.00 | 10,420.00 | 6.87% | 19,843 |
| Aug 10, 2026 | 10,085.00 | 10,295.00 | 9,610.00 | 9,750.00 | 9,750.00 | -1.17% | 11,559 |
| Aug 7, 2026 | 9,960.00 | 10,370.00 | 9,650.00 | 9,865.00 | 9,865.00 | 0.97% | 24,725 |
| Aug 6, 2026 | 10,595.00 | 10,920.00 | 9,585.00 | 9,770.00 | 9,770.00 | -12.49% | 32,609 |
| Aug 5, 2026 | 11,620.00 | 11,740.00 | 10,905.00 | 11,165.00 | 11,165.00 | 4.05% | 27,097 |
| Aug 4, 2026 | 10,675.00 | 10,895.00 | 9,695.00 | 10,730.00 | 10,730.00 | -0.05% | 84,582 |
| Aug 3, 2026 | 11,500.00 | 11,500.00 | 10,385.00 | 10,735.00 | 10,735.00 | -14.53% | 91,660 |
| Jul 31, 2026 | 10,825.00 | 12,995.00 | 10,275.00 | 12,560.00 | 12,560.00 | 48.20% | 342,108 |
| Jul 30, 2026 | 8,765.00 | 9,840.00 | 8,000.00 | 8,475.00 | 8,475.00 | -2.31% | 378,089 |
| Jul 29, 2026 | 9,920.00 | 10,605.00 | 6,950.00 | 8,675.00 | 8,675.00 | -9.82% | 634,002 |
| Jul 28, 2026 | 11,500.00 | 11,650.00 | 9,540.00 | 9,620.00 | 9,620.00 | -25.91% | 548,001 |
| Jul 27, 2026 | 13,050.00 | 13,300.00 | 12,090.00 | 12,985.00 | 12,985.00 | 2.65% | 83,529 |
| Jul 24, 2026 | 14,370.00 | 14,370.00 | 12,335.00 | 12,650.00 | 12,650.00 | -13.65% | 189,197 |
| Jul 23, 2026 | 14,500.00 | 15,000.00 | 13,995.00 | 14,650.00 | 14,650.00 | 7.96% | 84,083 |
| Jul 22, 2026 | 14,860.00 | 15,095.00 | 13,540.00 | 13,570.00 | 13,570.00 | 0.74% | 102,488 |
| Jul 21, 2026 | 12,285.00 | 13,900.00 | 12,100.00 | 13,470.00 | 13,470.00 | 9.91% | 194,437 |
| Jul 20, 2026 | 12,380.00 | 13,470.00 | 11,900.00 | 12,255.00 | 12,255.00 | -8.41% | 201,249 |
| Jul 16, 2026 | 14,260.00 | 14,435.00 | 13,050.00 | 13,380.00 | 13,380.00 | -16.11% | 164,328 |
| Jul 15, 2026 | 16,000.00 | 16,430.00 | 15,325.00 | 15,950.00 | 15,950.00 | 11.46% | 154,556 |
| Jul 14, 2026 | 13,410.00 | 21,445.00 | 12,625.00 | 14,310.00 | 14,310.00 | 6.75% | 475,107 |